友訊 (2332)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 友訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友訊

(2332)

可現股當沖

股價
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	17.95	0	0.00	17.90	3	3,122	0.10%
2024/04/29	0	17.85	0	0.00	17.85	0	3,233	0.00%
2024/04/26	1	17.80	0	0.00	17.70	1	3,231	0.03%
2024/04/23	0.1	17.70	0	0.00	17.55	0.1	3,286	0.00%
2024/04/22	2	17.60	4	17.55	17.50	-2	3,312	-0.06%
2024/04/17	0.1	17.60	2	17.50	17.50	-2	3,279	-0.06%
2024/04/16	6	17.30	0	0.00	17.30	6	3,278	0.18%
2024/04/15	2	17.95	0	0.00	17.90	2	3,254	0.06%
2024/04/12	0.1	17.85	0	0.00	18.10	0.1	3,246	0.00%
2024/04/11	4	17.89	0	0.00	17.90	4	3,211	0.12%
2024/04/10	0.1	18.45	0	0.00	18.35	0.1	3,160	0.00%
2024/04/08	4	18.35	0	0.00	18.40	4	3,193	0.13%
2024/04/03	0	0.00	2	18.45	18.40	-2	3,184	-0.06%
2024/03/29	0	0.00	10	18.58	18.60	-10	3,243	-0.31%
2024/03/21	0	0.00	1	18.60	18.65	-1	3,372	-0.03%
2024/03/20	6	18.50	0.2	18.45	18.45	5.8	3,389	0.17%
2024/03/19	3	18.70	0	0.00	18.70	3	3,423	0.09%
2024/03/14	3	18.50	0	0.00	18.50	3	3,575	0.08%
2024/03/13	8	18.67	1	18.65	18.70	7	3,605	0.19%
2024/03/08	7	18.87	1	18.80	18.85	6	3,901	0.15%
2024/03/07	6	19.52	3	19.32	19.20	3	4,005	0.07%
2024/03/04	5	19.70	3	19.85	19.65	2	4,287	0.05%
2024/03/01	3	19.10	0	0.00	19.10	3	4,119	0.07%
2024/02/27	3	19.15	0	0.00	19.15	3	4,082	0.07%
2024/02/23	20	19.45	20	19.48	19.30	0	4,030	0.00%
2024/02/21	9	19.63	3	19.65	19.60	6	4,036	0.15%
2024/02/20	13	19.64	26	19.84	19.95	-13	3,996	-0.33%
2024/02/19	3	19.35	0	0.00	19.40	3	3,815	0.08%
2024/02/15	1	19.10	1	19.40	19.40	0	3,810	0.00%
2024/02/05	6	18.95	0	0.00	18.95	6	3,731	0.16%
2024/02/02	3	19.40	0	0.00	19.35	3	3,719	0.08%
2024/02/01	2	19.75	9	19.75	19.70	-7	3,723	-0.19%
2024/01/30	0	0.00	3	19.42	19.35	-3	3,672	-0.08%
2024/01/25	0	0.00	1.8	19.54	19.45	-1.8	3,756	-0.05%
2024/01/23	5	19.51	16	19.63	19.65	-11	3,783	-0.29%
2024/01/22	0	0.00	5	18.98	19.00	-5	3,668	-0.14%
2024/01/18	16	18.47	0	18.80	18.50	16	3,690	0.43%
2024/01/17	3	18.50	0	0.00	18.60	3	3,681	0.08%
2024/01/16	6	18.83	0	0.00	18.80	6	3,684	0.16%
2024/01/15	10	19.15	4	19.15	19.20	6	3,671	0.16%
2024/01/12	3	19.05	0	0.00	19.10	3	3,705	0.08%
2024/01/11	10	19.00	0	0.00	19.10	10	3,724	0.27%
2024/01/10	3	19.05	0	0.00	19.05	3	3,792	0.08%
2024/01/09	13	19.24	0	0.00	19.20	13	3,837	0.34%
2024/01/08	13	19.38	0	0.00	19.35	13	3,868	0.34%
2024/01/04	33	19.54	2	19.55	19.50	31	3,914	0.79%
2024/01/02	4	20.28	11	20.22	20.05	-7	3,931	-0.18%
2023/12/29	0	0.00	0	20.00	19.95	0	3,884	0.00%
2023/12/28	2	19.95	5	20.04	20.10	-3	3,908	-0.08%
2023/12/26	3	19.55	4	19.57	19.60	-1	3,925	-0.03%
2023/12/25	4	19.35	0	0.00	19.30	4	3,937	0.10%
2023/12/22	4	19.49	0	0.00	19.45	4	3,963	0.10%
2023/12/21	1	19.50	0	0.00	19.55	1	4,001	0.02%
2023/12/20	0	0.00	3	19.80	19.65	-3	4,019	-0.07%
2023/12/19	4	19.34	0	0.00	19.35	4	4,034	0.10%
2023/12/18	0.8	19.80	1	20.20	19.80	-0.2	4,110	0.00%
2023/12/14	3	19.75	0	0.00	19.80	3	4,614	0.07%
2023/12/13	7.4	19.82	1	20.10	19.80	6.4	4,622	0.14%
2023/12/12	7	19.69	0	0.00	19.75	7	4,650	0.15%
2023/12/11	8	19.80	6	20.10	19.80	2	4,740	0.04%
2023/12/08	0	0.00	2	20.00	20.00	-2	4,773	-0.04%
2023/12/07	15	20.01	0	0.00	20.00	15	4,822	0.31%
2023/12/06	1	20.20	1	20.30	20.20	0	4,889	0.00%
2023/12/05	2	20.28	3	20.22	20.25	-1	4,902	-0.02%
2023/12/04	8	20.23	12	20.55	20.45	-4	4,908	-0.08%
2023/12/01	19.3	20.12	8	20.30	20.15	11.3	4,873	0.23%
2023/11/30	5	20.24	44.4	20.22	20.40	-39.4	4,859	-0.81%
2023/11/29	0	0.00	9	19.38	19.25	-9	4,757	-0.19%
2023/11/27	6	19.05	0	0.00	19.00	6	5,049	0.12%
2023/11/22	8	19.31	10	19.30	19.30	-2	5,940	-0.03%
2023/11/21	0	0.00	3	19.35	19.30	-3	6,510	-0.05%
2023/11/20	0	0.00	3	19.15	19.05	-3	7,012	-0.04%
2023/11/17	0	0.00	3	18.95	18.95	-3	7,665	-0.04%
2023/11/16	1	18.65	4	18.81	18.85	-3	8,482	-0.04%
2023/11/15	10	18.55	1	18.55	18.55	9	9,314	0.10%
2023/11/14	0.3	18.70	3	18.75	18.70	-2.8	9,980	-0.03%
2023/11/08	1	18.65	1	18.80	18.70	0	11,493	0.00%
2023/11/07	3.2	18.69	0	0.00	18.65	3.2	11,485	0.03%
2023/11/06	0	0.00	6	18.95	19.00	-6	11,481	-0.05%
2023/11/03	0	0.00	6	18.65	18.65	-6	11,438	-0.05%
2023/11/02	10	18.55	3	18.60	18.55	7	11,430	0.06%
2023/11/01	3	18.20	0	0.00	18.35	3	11,461	0.03%
2023/10/31	13	18.50	5	18.90	18.30	8	11,466	0.07%
2023/10/26	4	18.35	0	0.00	18.35	4	11,568	0.03%
2023/10/24	2	18.60	1	18.50	18.85	1	11,611	0.01%
2023/10/23	0	0.00	1	18.60	18.50	-1	11,634	-0.01%
2023/10/20	10	18.38	0	0.00	18.55	10	11,654	0.09%
2023/10/18	4	18.48	1	18.50	18.55	3	11,729	0.03%
2023/10/17	9	19.05	0	0.00	18.95	9	11,785	0.08%
2023/10/16	3	19.35	10	19.30	19.25	-7	11,914	-0.06%
2023/10/13	4	19.73	0	0.00	19.65	4	12,001	0.03%
2023/10/12	0	0.00	3	20.10	20.00	-3	12,084	-0.02%
2023/10/11	3	19.70	1	19.90	19.70	2	12,103	0.02%
2023/10/05	0	0.00	1	20.50	20.35	-1	12,157	-0.01%
2023/10/04	0	0.00	12	20.04	20.25	-12	12,249	-0.10%
2023/10/03	16	20.25	22	20.47	20.25	-6	12,311	-0.05%
2023/10/02	1.2	20.63	3	20.65	20.65	-1.8	12,400	-0.01%
2023/09/25	1	20.35	0	0.00	20.35	1	13,199	0.01%
2023/09/22	0	0.00	1	20.05	19.90	-1	13,386	-0.01%
2023/09/21	8	19.93	0	0.00	19.90	8	13,530	0.06%
2023/09/20	10	20.57	0	0.00	20.35	10	13,698	0.07%
2023/09/19	1	21.05	1	21.30	21.10	0	13,631	0.00%
2023/09/18	6.1	20.93	1	20.85	20.85	5.1	13,624	0.04%
2023/09/15	6	21.03	0	0.00	21.00	6	13,665	0.04%
2023/09/14	7	21.19	2	21.45	21.20	5	13,596	0.04%
2023/09/13	5.1	21.24	0	0.00	21.10	5.1	13,585	0.04%
2023/09/12	7	21.50	0	0.00	21.45	7	13,828	0.05%
2023/09/11	3	21.70	6	21.95	21.70	-3	14,095	-0.02%
2023/09/08	0.1	22.85	1	22.95	22.60	-0.9	14,002	-0.01%
2023/09/07	8	23.33	0.3	23.20	23.05	7.8	13,929	0.06%
2023/09/06	4	24.15	1	24.00	23.85	3	13,788	0.02%
2023/09/05	5	24.10	0	0.00	24.05	5	13,681	0.04%
2023/09/04	2	24.15	3	24.25	24.00	-1	13,625	-0.01%
2023/09/01	2	24.58	14	24.65	24.70	-12	13,482	-0.09%
2023/08/31	0	0.00	30	25.00	25.05	-30	13,413	-0.22%
2023/08/30	2	25.28	12	25.39	25.10	-10	13,465	-0.07%
2023/08/29	8	25.19	8	25.06	25.05	0	13,510	0.00%
2023/08/28	28	25.81	17	25.65	25.55	11	13,347	0.08%
2023/08/25	12	26.20	6.1	26.36	25.85	5.9	12,969	0.05%
2023/08/24	2	25.55	6	25.64	25.65	-4	12,541	-0.03%
2023/08/23	90	25.75	84.3	25.37	25.40	5.8	12,051	0.05%
2023/08/22	22	25.44	16	25.50	25.25	6	11,505	0.05%
2023/08/21	19	25.16	42.7	25.30	25.40	-23.7	10,725	-0.22%
2023/08/18	12.6	23.72	10.7	23.44	23.50	1.9	9,920	0.02%
2023/08/17	20	21.99	34.1	22.58	22.95	-14.1	9,282	-0.15%
2023/08/16	24	21.67	15	21.39	21.40	9	8,851	0.10%
2023/08/15	12	21.07	54.4	20.81	21.15	-42.4	8,551	-0.50%
2023/08/14	0	0.00	0.1	19.20	19.25	-0.1	8,335	0.00%
2023/08/10	1	19.50	0	0.00	19.50	1	8,455	0.01%
2023/08/09	0	0.00	2	20.05	19.90	-2	8,519	-0.02%
2023/08/04	0	0.00	5	20.05	19.95	-5	8,556	-0.06%
2023/08/02	0	0.00	5	19.63	19.70	-5	8,548	-0.06%
2023/08/01	34	20.07	0	20.15	20.10	34	8,481	0.40%
2023/07/31	6	20.39	0	0.00	20.15	6	8,456	0.07%
2023/07/28	5	19.95	0	0.00	20.00	5	8,417	0.06%
2023/07/27	2	20.10	0	0.00	20.20	2	8,365	0.02%
2023/07/24	0	0.00	2	20.45	20.25	-2	8,262	-0.02%
2023/07/21	20	20.90	7	20.57	20.85	13	8,196	0.16%
2023/07/20	5	20.75	3	20.75	20.65	2	8,173	0.02%
2023/07/19	2.1	22.54	0	0.00	21.50	2.1	8,036	0.03%
2023/07/18	7	21.98	0	21.85	21.90	7	7,922	0.09%
2023/07/17	2	22.20	7	22.47	22.45	-5	7,832	-0.06%
2023/07/13	3	21.50	2	21.50	21.45	1	7,781	0.01%
2023/07/12	0	0.00	2	21.55	21.45	-2	7,805	-0.03%
2023/07/11	13	22.05	51	22.04	21.95	-38	7,776	-0.49%
2023/07/10	1	22.60	2	22.55	22.50	-1	7,679	-0.01%
2023/07/07	2	22.45	2	22.28	22.15	0	7,624	0.00%
2023/07/06	0	0.00	8	22.60	22.45	-8	7,518	-0.11%
2023/07/05	2	22.45	2	22.35	22.25	0	7,433	0.00%
2023/07/04	8	22.57	5	22.59	22.55	3	7,337	0.04%
2023/07/03	22	22.95	30.2	22.80	23.15	-8.2	7,169	-0.11%
2023/06/30	7	21.63	6	21.70	21.85	1	6,712	0.01%
2023/06/29	10	21.42	3	21.30	21.45	7	6,520	0.11%
2023/06/28	36	21.46	41	21.36	21.15	-5	6,379	-0.08%
2023/06/27	44	21.35	14	21.21	20.70	30	6,202	0.48%
2023/06/26	28	21.32	6	21.25	21.05	22	6,024	0.37%
2023/06/21	0	0.00	2	21.00	21.05	-2	6,067	-0.03%
2023/06/19	9	19.96	9	19.92	19.95	0	6,005	0.00%
2023/06/16	19	20.67	18	21.43	20.60	1	5,875	0.02%
2023/06/13	34	20.60	1	20.60	20.50	33	5,194	0.64%
2023/06/12	0	0.00	15	20.40	20.45	-15	5,178	-0.29%
2023/06/09	0	0.00	5.6	20.66	20.80	-5.6	5,123	-0.11%
2023/06/08	1	20.95	1	21.00	20.65	0	5,146	0.00%
2023/06/07	6	20.91	2	20.95	20.70	4	5,100	0.08%
2023/06/06	0	0.00	11	21.16	20.80	-11	5,069	-0.22%
2023/06/05	3	21.30	7.4	21.47	21.45	-4.4	4,996	-0.09%
2023/06/02	12	21.55	13.1	21.43	21.65	-1.1	4,862	-0.02%
2023/06/01	10	20.98	9	20.88	20.95	1	4,763	0.02%
2023/05/31	14.1	20.84	10	20.95	20.90	4.1	4,730	0.09%
2023/05/30	28.1	20.40	11	20.42	20.60	17.1	4,667	0.37%
2023/05/26	10	19.77	16	19.78	19.50	-6	4,719	-0.13%
2023/05/25	3	20.12	18	20.02	20.20	-15	4,685	-0.32%
2023/05/24	15	20.35	0	0.00	20.25	15	4,643	0.32%
2023/05/23	0	0.00	3.2	20.10	20.10	-3.2	4,580	-0.07%
2023/05/22	7.1	20.09	11	20.07	20.35	-3.9	4,516	-0.09%
2023/05/19	39	19.98	25	19.90	20.05	14	4,386	0.32%
2023/05/18	18.1	19.20	3.3	19.18	19.20	14.8	4,153	0.36%
2023/05/17	0	0.00	10	19.15	18.90	-10	4,090	-0.24%
2023/05/16	21.1	19.06	29	19.34	19.05	-7.9	4,108	-0.19%
2023/05/15	12.1	18.93	0.4	18.60	19.25	11.7	4,194	0.28%
2023/05/12	1	17.50	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.50	0	0.00	17.50	1	4,037	0.02%
2023/05/05	0	0.00	1	18.10	18.00	-1	3,978	-0.03%
2023/05/04	0	0.00	0	17.90	18.00	0	3,986	0.00%
2023/04/28	2	17.75	0	0.00	17.65	2	3,997	0.05%
2023/04/27	10	17.25	0	0.00	17.55	10	4,001	0.25%
2023/04/25	20	17.50	6	17.43	17.40	14	3,995	0.35%
2023/04/21	0	0.00	1	18.15	17.75	-1	3,969	-0.03%
2023/04/20	1	18.90	1	18.65	18.55	0	3,906	0.00%
2023/04/19	0	0.00	1	18.95	18.95	-1	3,867	-0.03%
2023/04/18	0	0.00	23	18.95	19.00	-23	3,884	-0.59%
2023/04/17	2	19.20	0	0.00	19.30	2	3,808	0.05%
2023/04/14	1	18.85	0	0.00	18.85	1	3,731	0.03%
2023/04/12	13	18.99	0	0.00	18.95	13	3,676	0.35%
2023/04/11	1	18.75	0	0.00	18.80	1	3,635	0.03%
2023/04/10	1	18.55	5	18.65	18.65	-4	3,644	-0.11%
2023/04/07	5.1	18.95	10	18.60	18.75	-5	3,704	-0.13%
2023/04/06	0	0.00	7	18.80	18.85	-7	3,926	-0.18%
2023/03/31	1	18.20	0	0.00	18.20	1	3,907	0.03%
2023/03/30	0	0.00	4	18.45	18.35	-4	3,963	-0.10%
2023/03/29	10	18.35	0	0.00	18.30	10	4,340	0.23%
2023/03/28	6	18.58	7	18.59	18.60	-1	4,519	-0.02%
2023/03/27	1	18.75	2	18.58	18.85	-1	4,384	-0.02%
2023/03/24	16	17.99	0	0.00	18.15	16	4,212	0.38%
2023/03/23	10	17.30	0	0.00	17.35	10	3,994	0.25%
2023/03/22	2	17.10	0	0.00	17.05	2	3,937	0.05%
2023/03/20	0	16.55	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	16.45	0	0.00	16.45	0	3,900	0.00%
2023/03/15	1	16.85	0	0.00	16.65	1	3,842	0.03%
2023/03/14	2	16.70	1	16.65	16.75	1	3,824	0.03%
2023/03/10	0	0.00	2	16.98	16.95	-2	3,757	-0.05%
2023/03/09	0	0.00	10	17.45	17.35	-10	3,739	-0.27%
2023/03/08	1	17.50	0	0.00	17.65	1	3,715	0.03%
2023/03/06	0	0.00	17	17.89	17.55	-17	3,634	-0.47%
2023/03/03	12	17.55	11	17.55	17.55	1	3,525	0.03%
2023/03/02	5	17.25	0	0.00	17.50	5	3,447	0.15%
2023/03/01	16	17.21	17	17.36	17.20	-1	3,345	-0.03%
2023/02/24	2	17.18	3	17.28	17.20	-1	3,224	-0.03%
2023/02/23	4	17.05	0	0.00	16.80	4	3,048	0.13%
2023/02/22	1	16.80	0	0.00	16.75	1	2,946	0.03%
2023/02/20	1	16.80	0	0.00	16.75	1	2,906	0.03%
2023/02/16	0	0.00	3	16.85	16.60	-3	2,839	-0.11%
2023/02/15	10	16.20	10	16.30	16.20	0	2,741	0.00%
2023/02/14	5	16.31	9.6	16.23	16.35	-4.6	2,703	-0.17%
2023/02/13	22	16.36	50	16.40	16.25	-28	2,643	-1.06%
2023/02/10	30	15.30	0	0.00	15.30	30	2,454	1.22%
2023/01/12	0	0.00	10	15.50	15.30	-10	2,395	-0.42%
2023/01/10	1	15.50	0	0.00	15.55	1	2,393	0.04%
2023/01/06	1	15.55	0	0.00	15.60	1	2,400	0.04%
2022/12/28	11	15.01	0	0.00	14.85	11	2,505	0.44%
2022/12/27	1.2	15.43	1	15.30	15.35	0.2	2,469	0.01%
2022/12/26	12	15.80	12	15.65	15.80	0	2,385	0.00%
2022/12/23	2	15.60	12.7	15.77	15.60	-10.7	2,128	-0.50%
2022/12/21	1	16.35	0.5	16.05	15.80	0.5	2,031	0.03%
2022/12/20	102	16.15	34	16.13	16.15	68	1,621	4.19%	大買/
2022/12/19	20	14.75	0	0.00	14.70	20	1,413	1.41%
2022/12/16	1	14.70	1	14.75	14.95	0	1,438	0.00%
2022/12/13	0	0.00	0.1	15.15	15.05	-0.1	1,460	-0.01%
2022/12/09	10	14.60	0	0.00	14.60	10	1,491	0.67%
2022/12/06	0	0.00	10.1	14.95	14.80	-10.1	1,619	-0.62%
2022/12/05	0.2	14.95	0	0.00	15.05	0.2	1,705	0.01%
2022/11/30	0.2	14.90	0	0.00	15.00	0.2	1,812	0.01%
2022/11/29	1	14.25	1	14.35	14.85	0	1,891	0.00%
2022/11/25	5	14.55	0	0.00	14.55	5	1,991	0.25%
2022/11/24	5	14.55	0	0.00	14.60	5	1,997	0.25%
2022/11/23	30	14.55	6	14.60	14.55	24	1,999	1.20%
2022/11/22	1	14.15	1	14.20	14.55	0	2,030	0.00%
2022/11/21	6	14.56	0	0.00	14.30	6	2,145	0.28%
2022/11/17	0	0.00	1	14.70	14.65	-1	2,170	-0.05%
2022/11/16	11.3	14.52	4	14.75	14.50	7.3	2,186	0.33%
2022/11/14	0	0.00	6	15.05	15.00	-6	2,240	-0.27%
2022/11/10	18.2	15.10	32	15.05	15.00	-13.8	2,367	-0.58%
2022/11/09	0.3	14.95	0	0.00	15.05	0.3	3,088	0.01%
2022/11/08	9	15.12	6	15.00	14.95	3	3,093	0.10%
2022/10/31	0	0.00	1	14.65	14.55	-1	3,355	-0.03%
2022/10/28	3	14.77	2	14.40	14.40	1	3,438	0.03%
2022/10/24	0	0.00	1	14.70	14.60	-1	3,837	-0.03%
2022/10/21	1	14.40	1	14.50	14.50	0	3,915	0.00%
2022/10/20	1	14.50	1	14.60	14.80	0	3,999	0.00%
2022/10/18	0	0.00	3	15.20	15.10	-3	3,955	-0.08%
2022/10/17	1	14.60	1	14.70	14.85	0	3,952	0.00%
2022/10/14	0	0.00	1	14.85	15.00	-1	3,961	-0.03%
2022/10/13	39	14.20	24	15.05	14.20	15	3,960	0.38%
2022/10/12	0	0.00	2	14.98	15.25	-2	3,901	-0.05%
2022/10/11	12	14.73	3	14.70	14.70	9	3,917	0.23%
2022/10/07	0	0.00	10	15.40	15.45	-10	3,905	-0.26%
2022/10/06	2	15.28	0	0.00	15.15	2	3,901	0.05%
2022/10/05	7	15.19	1	15.20	15.30	6	3,852	0.16%
2022/09/29	0	0.00	1	14.70	14.60	-1	3,878	-0.03%
2022/09/28	10	14.25	0	0.00	14.25	10	3,868	0.26%
2022/09/26	10	15.00	0	0.00	15.00	10	3,835	0.26%
2022/09/16	0	17.15	0	0.00	17.10	0	3,756	0.00%
2022/09/12	0	0.00	1	17.65	17.75	-1	3,649	-0.03%
2022/09/08	0	0.00	1	17.50	17.40	-1	3,622	-0.03%
2022/09/07	0	0.00	10	17.00	17.40	-10	3,561	-0.28%
2022/09/05	0	0.00	4	17.48	17.10	-4	3,477	-0.12%
2022/09/02	2	17.25	5	17.25	17.30	-3	3,402	-0.09%
2022/09/01	5	17.00	2	16.90	17.00	3	3,311	0.09%
2022/08/29	1	16.50	0	0.00	16.40	1	3,276	0.03%
2022/08/26	1	17.15	2	17.45	17.10	-1	3,414	-0.03%
2022/08/25	0	0.00	5	16.95	17.10	-5	3,289	-0.15%
2022/08/23	16	16.84	28	16.80	16.70	-12	3,258	-0.37%
2022/08/22	2	16.60	9	16.92	16.85	-7	3,235	-0.22%
2022/08/19	0	0.00	6	16.37	16.50	-6	3,179	-0.19%
2022/08/18	2	16.35	10	16.40	16.40	-8	3,157	-0.25%
2022/08/17	3	16.75	4	16.60	16.60	-1	3,109	-0.03%
2022/08/16	42	17.32	15	17.26	17.20	27	3,011	0.90%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/11	2	16.90	0	0.00	16.85	2	2,287	0.09%
2022/08/10	2	17.15	10	17.15	17.10	-8	2,260	-0.35%
2022/08/09	2	17.00	0	0.00	17.05	2	2,240	0.09%
2022/08/08	6	17.30	3	17.55	17.40	3	2,189	0.14%
2022/08/04	3	16.75	6	16.55	16.75	-3	2,026	-0.15%
2022/08/03	8	17.01	3	17.15	16.60	5	1,952	0.26%
2022/08/02	13	17.86	5	17.36	17.25	8	1,876	0.43%
2022/08/01	11	17.45	0	0.00	17.40	11	1,731	0.64%
2022/07/29	5	16.85	1	16.95	17.20	4	1,682	0.24%
2022/07/28	5	17.04	7	16.62	16.55	-2	1,594	-0.13%
2022/07/27	2	16.75	11	16.39	16.90	-9	1,578	-0.57%
2022/07/25	0	0.00	20	16.50	16.50	-20	1,485	-1.35%
2022/07/21	0	0.00	2	16.25	16.30	-2	1,493	-0.13%
2022/07/20	0	0.00	4	16.35	16.10	-4	1,474	-0.27%
2022/07/19	0	0.00	2	16.20	16.15	-2	1,481	-0.13%
2022/07/12	3	15.85	3	15.20	15.20	0	1,527	0.00%
2022/07/11	0	0.00	3	15.35	15.40	-3	1,485	-0.20%
2022/07/08	4	15.11	0	0.00	15.25	4	1,484	0.27%
2022/07/01	0.3	14.18	0	0.00	14.40	0.3	1,500	0.02%
2022/06/30	0.2	14.40	0	0.00	14.50	0.2	1,446	0.01%
2022/06/17	1.2	14.88	0	0.00	14.85	1.2	1,555	0.08%
2022/06/16	0.1	15.05	0	0.00	15.10	0.1	1,521	0.01%
2022/06/15	2	15.25	0	0.00	15.25	2	1,521	0.13%
2022/06/13	0	0.00	42	15.35	15.25	-42	1,536	-2.73%
2022/06/07	0	0.00	1	15.70	15.70	-1	1,541	-0.06%
2022/06/01	1	15.65	1	15.70	15.60	0	1,445	0.00%
2022/05/26	0.1	15.40	0	0.00	15.30	0.1	1,463	0.01%
2022/05/25	0.5	15.40	0	0.00	15.40	0.5	1,470	0.04%
2022/05/24	35.1	15.70	0	0.00	15.30	35.1	1,493	2.35%
2022/05/16	0	15.05	0	0.00	15.05	0	1,493	0.00%
2022/05/13	10	15.15	0	0.00	15.15	10	1,491	0.67%
2022/05/12	0.2	15.10	0	0.00	15.15	0.2	1,498	0.01%
2022/05/10	10	15.50	0	0.00	15.50	10	1,486	0.67%
2022/05/04	10.1	16.10	4	16.50	16.10	6.1	1,460	0.42%
2022/04/27	0	0.00	10	16.30	16.40	-10	1,436	-0.70%
2022/04/25	30	16.60	0	0.00	16.55	30	1,433	2.09%
2022/04/22	0	0.00	4	17.60	17.60	-4	1,411	-0.28%
2022/04/21	0	0.00	1	17.40	17.25	-1	1,411	-0.07%
2022/04/20	2	17.30	0	0.00	17.60	2	1,393	0.14%
2022/04/19	7	17.11	1	17.10	17.10	6	1,346	0.45%
2022/04/18	1	16.90	0	0.00	16.65	1	1,347	0.07%
2022/04/15	0	0.00	1.8	16.55	16.55	-1.8	1,460	-0.13%
2022/04/14	1.2	16.55	0	0.00	16.60	1.2	1,519	0.08%
2022/04/12	0	16.25	0	0.00	16.25	0	1,583	0.00%
2022/04/11	66	16.42	0	0.00	16.25	66	1,596	4.14%
2022/04/06	0	0.00	8	16.51	16.60	-8	1,672	-0.48%
2022/04/01	30	16.65	0	0.00	16.70	30	1,848	1.62%
2022/03/31	0	0.00	4	16.95	16.85	-4	1,869	-0.21%
2022/03/24	0	17.20	0	0.00	17.25	0	1,900	0.00%
2022/03/23	2	17.05	2	17.20	17.15	0	1,929	0.00%
2022/03/22	12	16.90	0	0.00	16.80	12	1,938	0.62%
2022/03/21	1	16.95	0	0.00	16.85	1	1,946	0.05%
2022/03/18	0	16.59	0	0.00	16.65	0	1,937	0.00%
2022/03/17	20	16.35	2.2	16.41	16.50	17.8	1,946	0.91%
2022/03/16	0	0.00	0.3	16.10	16.05	-0.3	2,020	-0.02%
2022/03/14	1	16.00	0	0.00	16.15	1	2,061	0.05%
2022/03/11	1.6	16.00	0	0.00	15.95	1.6	2,074	0.08%
2022/03/09	0.2	15.35	0	0.00	15.35	0.2	2,077	0.01%
2022/03/07	0.2	15.95	0	0.00	15.95	0.2	2,050	0.01%
2022/03/04	0	0.00	2	16.70	16.65	-2	2,041	-0.10%
2022/02/25	1	16.45	0	0.00	16.40	1	2,211	0.05%
2022/02/23	0	16.90	0	0.00	16.85	0	2,631	0.00%
2022/02/22	0.2	16.80	0	0.00	16.85	0.2	2,662	0.01%
2022/02/15	0	16.60	0	0.00	16.60	0	2,991	0.00%
2022/02/14	0	16.90	0	0.00	16.75	0	3,115	0.00%
2022/02/09	2	17.10	0	0.00	17.25	2	3,432	0.06%
2022/02/08	0	17.05	0	0.00	17.20	0	3,549	0.00%
2022/02/07	10	16.85	0	0.00	16.80	10	3,654	0.27%
2022/01/21	0	0.00	1	16.90	16.85	-1	4,128	-0.02%
2022/01/17	0	0.00	0.1	17.20	17.45	-0.1	4,292	0.00%
2022/01/14	1.1	17.10	0	0.00	17.10	1.1	4,309	0.03%
2022/01/13	0.1	17.40	0	0.00	17.40	0.1	4,331	0.00%
2022/01/12	0	0.00	3	17.40	17.40	-3	4,461	-0.07%
2022/01/11	3	17.65	4	17.40	17.40	-1	4,541	-0.02%
2022/01/10	1	17.65	0	0.00	17.55	1	4,560	0.02%
2022/01/07	22	17.65	0	0.00	17.65	22	4,468	0.49%
2022/01/06	1	18.15	6.9	18.14	18.05	-5.9	4,432	-0.13%
2022/01/05	0	0.00	3	18.32	18.30	-3	4,439	-0.07%
2022/01/04	20	18.65	1	18.55	18.55	19	4,433	0.43%
2022/01/03	17.2	18.92	14	18.85	18.70	3.2	4,470	0.07%
2021/12/30	5	18.95	1	19.00	19.00	4	4,460	0.09%
2021/12/29	12	18.80	12	18.65	18.75	0	4,462	0.00%
2021/12/28	1	18.65	0	0.00	18.65	1	4,484	0.02%
2021/12/27	0	0.00	1	18.75	18.70	-1	4,343	-0.02%
2021/12/24	3	18.67	0	0.00	18.60	3	4,372	0.07%
2021/12/23	10	19.00	0	0.00	19.00	10	4,412	0.23%
2021/12/20	5	18.30	0	0.00	18.35	5	4,354	0.11%
2021/12/17	0	0.00	1	18.35	18.35	-1	4,350	-0.02%
2021/12/16	1.1	19.04	0	0.00	18.90	1.1	4,316	0.03%
2021/12/13	0	0.00	3	18.90	18.90	-3	4,277	-0.07%
2021/12/10	12	19.03	0	0.00	19.05	12	4,282	0.28%
2021/12/09	1.1	18.65	0	0.00	18.65	1.1	4,212	0.03%
2021/12/08	3	18.55	0	0.00	18.70	3	4,197	0.07%
2021/12/07	0	0.00	1	18.50	18.25	-1	4,194	-0.02%
2021/12/06	0	18.20	0	0.00	18.15	0	4,192	0.00%
2021/12/03	1	18.20	0	0.00	18.20	1	4,189	0.02%
2021/12/02	3	18.13	0	0.00	18.10	3	4,205	0.07%
2021/12/01	20	18.25	0	0.00	18.25	20	4,208	0.48%
2021/11/26	5.3	19.15	0	0.00	18.85	5.3	4,214	0.13%
2021/11/25	2	19.75	14	19.70	19.50	-12	4,179	-0.29%
2021/11/24	8.5	19.99	1	20.45	20.00	7.5	4,163	0.18%
2021/11/23	2.2	20.57	3	20.37	20.20	-0.8	4,171	-0.02%
2021/11/22	33	21.93	2	22.25	21.45	31	4,095	0.76%
2021/11/10	0	0.00	2	19.25	19.45	-2	3,891	-0.05%
2021/11/09	2	19.85	4	19.43	19.35	-2	3,899	-0.05%
2021/11/08	0.2	19.40	12	20.05	19.40	-11.9	3,946	-0.30%
2021/11/05	3	20.80	0	0.00	20.65	3	3,870	0.08%
2021/11/04	12	21.01	7	21.01	21.00	5	3,878	0.13%
2021/11/03	1	20.80	3	21.12	20.80	-2	3,873	-0.05%
2021/11/02	1	21.25	1	21.30	20.80	0	3,869	0.00%
2021/11/01	0	0.00	50.2	21.25	21.20	-50.2	3,777	-1.33%
2021/10/29	0	0.00	5	20.68	20.50	-5	3,691	-0.14%
2021/10/28	24.1	20.99	4	20.81	20.80	20.1	3,633	0.55%
2021/10/27	21	21.01	4	21.06	21.00	17	3,530	0.48%
2021/10/26	2	20.68	1	20.50	20.80	1	3,468	0.03%
2021/10/25	3	20.67	3	20.95	20.65	0	3,480	0.00%
2021/10/22	10	20.48	14	20.41	20.50	-4	3,424	-0.12%
2021/10/21	6	20.47	4	20.58	20.50	2	3,439	0.06%
2021/10/20	0	0.00	1	19.65	19.65	-1	3,366	-0.03%
2021/10/18	0	0.00	1	19.60	19.40	-1	4,373	-0.02%
2021/10/15	0	0.00	8	19.61	19.60	-8	4,389	-0.18%
2021/10/14	2	19.26	1	19.40	19.35	1	4,367	0.02%
2021/10/13	0	0.00	3	19.05	18.80	-3	4,333	-0.07%
2021/10/12	0	0.00	5.4	18.85	19.20	-5.4	4,351	-0.13%
2021/10/08	69	19.24	64	18.91	18.90	5	4,537	0.11%
2021/10/07	1	19.10	4	18.85	19.20	-3	4,439	-0.07%
2021/10/06	4	18.75	3	18.35	18.15	1	4,452	0.02%
2021/10/04	3	18.20	0	0.00	17.80	3	4,485	0.07%
2021/10/01	2	18.15	4	18.15	18.10	-2	4,517	-0.04%
2021/09/30	0	0.00	1	18.85	18.75	-1	4,558	-0.02%
2021/09/28	0	0.00	3	18.35	18.45	-3	5,006	-0.06%
2021/09/24	4	18.56	9	18.49	18.30	-5	5,024	-0.10%
2021/09/23	0	0.00	1	18.45	18.45	-1	4,985	-0.02%
2021/09/17	1	17.65	5	17.80	18.15	-4	4,971	-0.08%
2021/09/16	1	17.20	0	0.00	17.25	1	4,993	0.02%
2021/09/15	5	17.30	0	0.00	17.20	5	5,004	0.10%
2021/09/14	1	17.20	0	0.00	17.20	1	5,041	0.02%
2021/09/13	5	17.25	0	0.00	17.25	5	5,083	0.10%
2021/09/09	1	16.85	0	0.00	16.95	1	5,164	0.02%
2021/09/07	3	17.37	0	0.00	17.10	3	5,201	0.06%
2021/09/06	0	0.00	0	17.45	17.05	0	5,204	0.00%
2021/09/03	1	17.40	0	0.00	17.45	1	5,232	0.02%
2021/08/30	0	0.00	50	17.52	17.35	-50	5,365	-0.93%
2021/08/26	2.2	17.45	0	0.00	17.45	2.2	5,389	0.04%
2021/08/25	2	17.50	1	17.80	17.75	1	5,417	0.02%
2021/08/24	10	17.20	0	0.00	17.15	10	5,428	0.18%
2021/08/23	0	0.00	21	16.64	16.85	-21	5,493	-0.38%
2021/08/20	25	16.42	0	0.00	16.45	25	5,515	0.45%
2021/08/19	37	16.46	0	0.00	16.45	37	5,520	0.67%
2021/08/18	0	0.00	20	16.56	16.80	-20	5,511	-0.36%
2021/08/17	2	16.43	70	16.46	16.45	-68	5,516	-1.23%
2021/08/16	56.2	17.04	26	16.63	16.50	30.2	5,489	0.55%
2021/08/13	20	17.74	0	0.00	17.70	20	5,407	0.37%
2021/08/12	15	17.95	16	17.98	18.05	-1	5,421	-0.02%
2021/08/11	0	0.00	15	18.25	18.10	-15	5,628	-0.27%
2021/08/10	21	18.25	10	18.60	18.35	11	5,674	0.19%
2021/08/09	16	18.79	0	0.00	18.70	16	5,716	0.28%
2021/08/06	3	19.10	17	19.21	19.50	-14	5,713	-0.25%
2021/08/05	32	19.17	5	19.20	19.10	27	5,794	0.47%
2021/08/04	10	19.25	5	19.15	19.15	5	5,978	0.08%
2021/08/03	0	0.00	21	19.17	19.20	-21	6,092	-0.34%
2021/08/02	2	19.40	33	19.44	19.40	-31	6,110	-0.51%
2021/07/30	41	19.39	10	19.85	19.35	31	6,168	0.50%
2021/07/29	6	19.76	36	19.49	20.00	-30	6,186	-0.48%
2021/07/28	65	19.29	8	19.38	19.35	57	6,150	0.93%
2021/07/27	3	19.55	26	19.79	19.50	-23	6,230	-0.37%
2021/07/26	49	20.25	2	20.28	20.15	47	6,289	0.75%
2021/07/23	78.3	20.62	6	20.52	20.60	72.3	6,215	1.16%
2021/07/22	1	20.35	56	20.45	20.45	-55	5,744	-0.96%
2021/07/21	0	0.00	2	19.00	18.60	-2	5,427	-0.04%
2021/07/16	2	19.25	2	19.20	19.20	0	6,024	0.00%
2021/07/15	2	19.50	0	0.00	19.45	2	6,085	0.03%
2021/07/13	0	0.00	1	19.25	18.75	-1	6,038	-0.02%
2021/07/12	0	0.00	1	18.50	18.55	-1	6,027	-0.02%
2021/07/08	3	18.80	0	0.00	18.80	3	6,295	0.05%
2021/07/07	3.2	19.10	0	0.00	18.95	3.2	6,468	0.05%
2021/07/06	1	19.35	10	19.45	19.35	-9	6,849	-0.13%
2021/07/05	13	20.15	9	20.09	20.15	4	6,920	0.06%
2021/07/01	3	19.15	0	0.00	19.00	3	6,825	0.04%
2021/06/30	3	19.05	0.1	19.10	19.05	2.9	6,839	0.04%
2021/06/29	0	0.00	1	19.05	19.05	-1	6,873	-0.01%
2021/06/25	20	19.50	0	0.00	19.40	20	6,920	0.29%
2021/06/21	10	18.25	0	0.00	18.40	10	7,088	0.14%
2021/06/17	10	18.85	0	0.00	19.15	10	7,205	0.14%
2021/06/11	1	19.25	0	0.00	19.25	1	7,475	0.01%
2021/06/10	0	0.00	2	19.75	19.75	-2	7,454	-0.03%
2021/06/09	0	0.00	1	19.40	19.35	-1	7,465	-0.01%
2021/06/08	42	19.74	0	0.00	19.45	42	7,485	0.56%
2021/06/07	2	19.45	2	19.60	19.70	0	7,430	0.00%
2021/06/03	2	19.90	0	0.00	19.75	2	7,463	0.03%
2021/06/02	2	20.15	0	0.00	19.80	2	7,505	0.03%
2021/06/01	2	20.30	0	0.00	20.20	2	7,488	0.03%
2021/05/31	2	19.60	2	20.05	20.05	0	7,504	0.00%
2021/05/28	0	0.00	1	19.35	19.35	-1	7,466	-0.01%
2021/05/25	5	19.55	8	19.31	19.20	-3	7,579	-0.04%
2021/05/24	0	0.00	0.3	19.10	18.90	-0.3	7,582	0.00%
2021/05/21	0	0.00	2	18.90	18.85	-2	7,613	-0.03%
2021/05/20	1	18.35	6	18.55	18.35	-5	7,723	-0.06%
2021/05/19	14	19.28	2	18.85	18.85	12	7,749	0.15%
2021/05/18	30	18.40	0	0.00	18.40	30	7,543	0.40%
2021/05/17	1	17.15	20	17.50	17.05	-19	7,551	-0.25%
2021/05/12	22	18.80	8	17.90	17.85	14	7,476	0.19%
2021/05/11	0.2	19.15	2	19.45	19.30	-1.9	7,309	-0.03%
2021/05/10	2.2	20.72	0	0.00	20.70	2.2	7,241	0.03%
2021/05/07	12	20.91	2	21.07	21.25	10	7,273	0.14%
2021/05/06	1.2	19.99	0	0.00	20.00	1.2	7,257	0.02%
2021/05/04	0	0.00	21	20.24	20.40	-21	7,273	-0.29%
2021/05/03	23.1	21.72	0	0.00	21.25	23.1	7,374	0.31%
2021/04/29	1	22.90	0.5	22.95	22.85	0.5	7,364	0.01%
2021/04/28	1	23.15	1	23.30	23.20	0	7,494	0.00%
2021/04/27	13	23.07	6	23.30	23.60	7	7,501	0.09%
2021/04/26	21	22.75	5	22.76	22.70	16	7,364	0.22%
2021/04/23	1	22.95	13.3	22.90	22.80	-12.3	7,366	-0.17%
2021/04/22	24.2	23.67	2	23.15	23.15	22.2	7,341	0.30%
2021/04/21	4.2	23.44	3	23.40	23.35	1.2	6,992	0.02%
2021/04/20	0	0.00	1	23.60	23.70	-1	6,993	-0.01%
2021/04/19	1.1	23.65	0	0.00	23.65	1.1	7,106	0.02%
2021/04/16	2	24.10	0	0.00	23.85	2	7,109	0.03%
2021/04/14	4	24.24	0	0.00	23.70	4	7,381	0.05%
2021/04/13	5	26.20	10	25.53	24.95	-5	7,423	-0.07%
2021/04/12	100	25.94	20.1	26.18	26.10	80	7,719	1.04%
2021/04/09	9	24.80	5.1	25.41	25.25	3.9	7,419	0.05%
2021/04/08	20	25.12	29	25.03	25.05	-9	7,311	-0.12%
2021/04/07	6	24.38	0	0.00	24.30	6	7,251	0.08%
2021/04/06	0	0.00	1	24.25	24.25	-1	7,414	-0.01%
2021/04/01	8.1	24.15	6	24.15	24.10	2.1	7,472	0.03%
2021/03/31	1	24.65	10	24.60	24.40	-9	7,565	-0.12%
2021/03/30	0	24.50	3.8	24.41	24.45	-3.8	8,201	-0.05%
2021/03/29	2	24.25	3	24.40	24.10	-1	8,294	-0.01%
2021/03/26	3	24.65	0	0.00	24.35	3	8,355	0.04%
2021/03/25	3	25.05	9	24.93	24.70	-6	8,476	-0.07%
2021/03/24	20	24.80	3	24.78	24.65	17	8,573	0.20%
2021/03/23	12	24.73	0	0.00	24.65	12	8,756	0.14%
2021/03/22	0	24.95	3	24.77	24.90	-3	8,859	-0.03%
2021/03/19	1	24.50	3.8	24.13	24.20	-2.8	8,967	-0.03%
2021/03/18	8	24.82	4	24.41	24.40	4	9,205	0.04%
2021/03/17	2	24.10	2	24.50	24.30	0	9,666	0.00%
2021/03/15	0	0.00	2	24.05	24.10	-2	10,930	-0.02%
2021/03/11	1	24.05	2	23.95	24.15	-1	11,671	-0.01%
2021/03/10	2	23.40	4	23.50	23.50	-2	12,307	-0.02%
2021/03/09	1	22.95	4	22.95	23.05	-3	12,599	-0.02%
2021/03/08	3	23.35	1	23.75	23.30	2	12,988	0.02%
2021/03/05	4.1	23.55	3	23.62	23.60	1.1	13,490	0.01%
2021/03/04	4	24.18	1	23.90	23.80	3	13,934	0.02%
2021/03/02	0	0.00	3	24.70	24.30	-3	14,512	-0.02%
2021/02/26	10	24.50	3	24.40	24.45	7	15,123	0.05%
2021/02/25	1	24.85	3	25.00	24.90	-2	16,307	-0.01%
2021/02/24	0	0.00	15	25.37	24.95	-15	16,690	-0.09%
2021/02/23	0	0.00	1	25.30	25.40	-1	16,965	-0.01%
2021/02/22	4	25.61	2	25.20	25.45	2	17,300	0.01%
2021/02/19	6	25.03	2.7	25.20	25.20	3.3	17,315	0.02%
2021/02/18	2	24.70	0	0.00	25.00	2	17,352	0.01%
2021/02/17	22	24.86	7	24.65	24.80	15	17,488	0.09%
2021/02/05	2	23.95	5	24.25	23.85	-3	17,636	-0.02%
2021/02/04	7	24.43	9	24.50	24.25	-2	18,862	-0.01%
2021/02/03	5	24.42	8.1	24.48	24.00	-3.1	20,297	-0.02%
2021/02/02	2	23.80	2	23.90	23.90	0	20,268	0.00%
2021/02/01	4.1	23.65	51	23.60	23.70	-46.9	20,298	-0.23%
2021/01/29	2	24.00	2	24.15	24.15	0	20,338	0.00%
2021/01/28	7	24.54	4	24.19	24.10	3	20,288	0.01%
2021/01/27	1	24.20	1	24.40	24.45	0	20,310	0.00%
2021/01/26	4.1	24.59	0	0.00	24.45	4.1	20,419	0.02%
2021/01/25	7	23.91	137	24.21	25.25	-130	20,443	-0.64%	大賣/鉅額交易
2021/01/22	116	23.60	2	23.98	23.80	114	20,225	0.56%	大買/鉅額交易
2021/01/21	8	24.19	2	24.53	23.85	6	20,153	0.03%
2021/01/20	5	24.95	6	25.03	24.75	-1	19,974	-0.01%
2021/01/19	3	25.67	2	26.08	25.50	1	19,904	0.01%
2021/01/18	10	25.36	11.4	25.37	25.90	-1.4	19,888	-0.01%
2021/01/15	5.2	26.12	3	25.70	25.80	2.2	19,807	0.01%
2021/01/14	1	26.20	4	26.64	26.70	-3	19,694	-0.02%
2021/01/13	4	26.40	12	26.35	26.40	-8	19,635	-0.04%
2021/01/12	17	26.38	8	26.03	26.10	9	19,627	0.05%
2021/01/11	3	27.33	11	27.35	27.35	-8	19,445	-0.04%
2021/01/08	26.2	26.94	4	26.86	26.90	22.2	19,396	0.11%
2021/01/07	4	27.84	3	28.02	27.90	1	19,146	0.01%
2021/01/06	11	28.46	11	28.00	28.00	0	19,138	0.00%
2021/01/05	38	29.32	13	29.02	28.85	25	18,887	0.13%
2021/01/04	3	29.10	13	29.25	29.25	-10	18,481	-0.05%
2020/12/31	0	0.00	1.7	28.58	28.70	-1.7	18,409	-0.01%
2020/12/30	0	0.00	3.1	29.15	29.05	-3.1	18,389	-0.02%
2020/12/29	4	29.04	10.1	29.12	29.05	-6.1	18,366	-0.03%
2020/12/28	5	28.45	5	28.44	28.55	0	18,193	0.00%
2020/12/25	0	0.00	1	28.40	28.20	-1	18,123	-0.01%
2020/12/24	40	29.13	20	28.52	28.30	20	18,075	0.11%
2020/12/23	6	28.20	0	0.00	28.40	6	17,531	0.03%
2020/12/22	0	0.00	11	28.57	27.55	-11	17,525	-0.06%
2020/12/21	5	28.05	23.1	28.33	28.05	-18.1	17,375	-0.10%
2020/12/18	6	29.17	3	28.98	28.85	3	17,222	0.02%
2020/12/17	12	29.19	11	28.91	29.15	1	17,114	0.01%
2020/12/16	20	28.64	9	28.48	28.55	11	16,949	0.06%
2020/12/15	0	0.00	18.2	28.35	28.35	-18.2	16,987	-0.11%
2020/12/14	23	28.43	24	28.46	28.15	-1	16,817	-0.01%
2020/12/11	19	28.63	5	27.92	28.35	14	16,622	0.08%
2020/12/10	11	29.08	116	29.74	29.50	-105	15,975	-0.66%	大賣/鉅額交易
2020/12/09	35	28.98	16	28.94	28.95	19	15,487	0.12%
2020/12/08	10.1	28.34	9	28.52	28.85	1.1	14,869	0.01%
2020/12/07	8	27.78	5	27.85	28.00	3	14,591	0.02%
2020/12/04	37	27.19	7	27.32	27.25	30	14,306	0.21%
2020/12/03	2	25.38	2	25.35	25.40	0	13,790	0.00%
2020/12/02	0	0.00	26.1	24.80	25.25	-26.1	13,659	-0.19%
2020/12/01	7	24.46	2	24.33	24.45	5	13,459	0.04%
2020/11/30	14	23.77	2	23.80	24.05	12	13,389	0.09%
2020/11/27	8	23.15	4	23.14	23.05	4	13,684	0.03%
2020/11/26	1	22.95	0	0.00	22.75	1	13,364	0.01%
2020/11/25	8	22.80	10	22.66	22.80	-2	13,205	-0.02%
2020/11/24	11	22.59	88	22.07	22.80	-77	12,683	-0.61%
2020/11/23	2	20.95	3	21.11	21.05	-1	11,589	-0.01%
2020/11/20	5	20.92	29	21.09	21.40	-24	11,229	-0.21%
2020/11/19	61	20.81	6.2	20.66	20.55	54.8	11,119	0.49%
2020/11/18	4	20.44	5	20.36	20.20	-1	11,100	-0.01%
2020/11/16	51	20.35	1	20.25	20.30	50	11,432	0.44%
2020/11/13	29	19.76	10	19.90	20.15	19	11,555	0.16%
2020/11/12	18	20.67	34	20.56	20.10	-16	11,497	-0.14%
2020/11/11	29.1	20.56	48.1	20.46	20.90	-19	10,545	-0.18%
2020/11/10	9	19.10	3	19.15	19.00	6	9,431	0.06%
2020/11/09	0	0.00	4	19.31	19.10	-4	9,448	-0.04%
2020/11/06	0	0.00	24	19.02	19.00	-24	9,507	-0.25%
2020/11/05	2	18.73	2	18.75	18.75	0	9,529	0.00%
2020/11/04	5	18.75	7	19.00	18.80	-2	9,792	-0.02%
2020/11/03	0	0.00	8	19.06	18.90	-8	9,779	-0.08%
2020/11/02	2	18.80	62	18.61	18.80	-60	9,764	-0.61%
2020/10/30	3	18.33	22	18.25	18.10	-19	9,710	-0.20%
2020/10/29	4	18.09	5	18.45	18.45	-1	9,859	-0.01%
2020/10/28	1	18.25	3	18.30	18.25	-2	9,821	-0.02%
2020/10/27	2	18.13	9.1	18.06	18.30	-7.1	9,899	-0.07%
2020/10/26	60	18.27	0	0.00	18.20	60	9,994	0.60%
2020/10/23	31	18.45	2	18.43	18.50	29	10,095	0.29%
2020/10/22	20	18.35	0	0.00	18.30	20	10,304	0.19%
2020/10/21	7	18.46	4	18.53	18.45	3	10,489	0.03%
2020/10/20	24	18.60	2	18.35	18.40	22	10,813	0.20%
2020/10/19	0	0.00	9	18.51	18.80	-9	11,154	-0.08%
2020/10/16	6	18.51	11	18.39	18.30	-5	12,284	-0.04%
2020/10/15	7	18.65	1	18.60	18.55	6	12,340	0.05%
2020/10/14	0	0.00	23	19.15	19.15	-23	12,525	-0.18%
2020/10/13	1	19.00	22	19.00	19.10	-21	12,750	-0.16%
2020/10/12	0	0.00	24	19.11	19.05	-24	12,835	-0.19%
2020/10/08	4	19.10	13	19.01	18.95	-9	13,027	-0.07%
2020/10/07	9	18.95	15.1	18.94	18.95	-6.1	13,121	-0.05%
2020/10/06	5	18.75	31	18.86	18.75	-26	13,190	-0.20%
2020/10/05	4	18.66	1	18.55	18.80	3	13,421	0.02%
2020/09/30	2	18.25	52	18.48	18.45	-50	13,652	-0.37%
2020/09/29	2	18.00	45	18.48	18.25	-43	13,912	-0.31%
2020/09/28	31	17.71	17	17.93	18.05	14	14,264	0.10%
2020/09/25	14	17.49	13	17.60	17.25	1	14,628	0.01%
2020/09/24	8	17.86	1	17.85	17.85	7	14,986	0.05%
2020/09/23	13	18.01	8	18.17	18.15	5	15,546	0.03%
2020/09/22	17	18.06	5	18.05	18.10	12	16,114	0.07%
2020/09/21	22	18.45	2	18.90	18.40	20	17,453	0.11%
2020/09/18	56	18.52	26	18.73	18.45	30	18,724	0.16%
2020/09/17	0	0.00	20	18.55	18.55	-20	19,978	-0.10%
2020/09/16	10	18.60	49	18.57	18.30	-39	20,093	-0.19%
2020/09/15	25	18.50	8	18.40	18.35	17	20,160	0.08%
2020/09/14	0	0.00	5	18.32	18.35	-5	20,427	-0.02%
2020/09/11	3	17.60	9	17.76	17.95	-6	20,533	-0.03%
2020/09/10	20	18.03	3	18.15	17.95	17	20,750	0.08%
2020/09/09	30	17.53	9	17.79	18.25	21	20,927	0.10%
2020/09/08	33	18.04	4	18.24	17.95	29	20,932	0.14%
2020/09/07	15	18.21	50	18.31	18.10	-35	20,986	-0.17%
2020/09/04	50	18.44	20	18.58	18.50	30	21,137	0.14%
2020/09/03	29	19.47	0.1	19.05	19.05	29	21,304	0.14%
2020/09/02	50	19.58	51.5	19.22	19.70	-1.5	21,339	-0.01%
2020/09/01	17	18.61	3	18.55	18.55	14	21,468	0.07%
2020/08/31	11	18.90	0	0.00	18.90	11	22,529	0.05%
2020/08/28	19	18.99	21	19.19	18.90	-2	22,792	-0.01%
2020/08/27	0	0.00	1	18.95	18.85	-1	22,718	0.00%
2020/08/26	1	18.80	5	19.02	18.80	-4	22,626	-0.02%
2020/08/25	11	19.00	0	0.00	18.90	11	22,715	0.05%
2020/08/24	29	19.01	31	18.95	19.10	-2	22,502	-0.01%
2020/08/21	6	17.90	34	18.36	18.60	-28	22,231	-0.13%
2020/08/20	26	17.56	9	17.66	17.70	17	21,981	0.08%
2020/08/19	27	18.84	25	19.13	18.60	2	21,774	0.01%
2020/08/18	21	18.53	10	18.80	18.85	11	21,484	0.05%
2020/08/17	19	18.73	12	18.99	18.60	7	21,357	0.03%
2020/08/14	13	18.51	65	18.61	18.60	-52	21,046	-0.25%
2020/08/13	0	0.00	5	18.14	17.90	-5	20,727	-0.02%
2020/08/12	2	17.95	11	18.05	17.95	-9	20,700	-0.04%
2020/08/11	8.2	17.63	0	0.00	17.75	8.2	20,652	0.04%
2020/08/10	37	18.46	24	18.67	18.20	13	20,700	0.06%
2020/08/07	1	18.15	8	18.08	17.95	-7	21,026	-0.03%
2020/08/06	4	17.98	4	18.25	17.85	0	21,102	0.00%
2020/08/05	12	18.06	1	18.05	18.00	11	21,000	0.05%
2020/08/04	19	18.17	12	17.92	17.90	7	20,933	0.03%
2020/08/03	1	17.55	11	17.57	17.50	-10	20,795	-0.05%
2020/07/31	3	17.53	3	17.53	17.55	0	20,793	0.00%
2020/07/30	5	17.60	8	17.43	17.70	-3	20,785	-0.01%
2020/07/29	4	17.28	10	17.35	17.15	-6	20,785	-0.03%
2020/07/28	25	16.99	42	17.12	16.90	-17	20,938	-0.08%
2020/07/27	13	17.33	6.1	17.25	17.30	6.9	20,843	0.03%
2020/07/24	45	17.99	24	17.74	17.80	21	20,692	0.10%
2020/07/23	31	18.63	34	18.37	18.25	-3	20,435	-0.01%
2020/07/22	87	18.89	56	19.12	19.05	31	20,038	0.15%
2020/07/21	4	17.68	15	17.68	17.55	-11	18,941	-0.06%
2020/07/20	36	17.37	10	17.59	17.70	26	18,845	0.14%
2020/07/17	39	17.67	16	17.56	17.50	23	18,634	0.12%
2020/07/16	19	18.42	25	18.55	18.30	-6	18,373	-0.03%
2020/07/15	10	18.43	32	18.83	18.25	-22	18,286	-0.12%
2020/07/14	31	19.10	7	19.00	18.90	24	18,136	0.13%
2020/07/13	16	19.33	28	19.36	19.25	-12	18,054	-0.07%
2020/07/10	24	19.31	25	19.16	19.20	-1	17,983	-0.01%
2020/07/09	8	19.47	33	19.69	19.20	-25	17,778	-0.14%
2020/07/08	18	18.98	14	19.24	19.20	4	17,559	0.02%
2020/07/07	39	19.26	72	19.27	19.15	-33	17,323	-0.19%
2020/07/06	37	19.68	24	19.66	19.90	13	16,951	0.08%
2020/07/03	54	19.44	66	19.28	19.00	-12	16,535	-0.07%
2020/07/02	106.5	19.74	43	19.85	19.95	63.5	16,073	0.40%	大買/
2020/07/01	36	19.55	42	19.27	19.40	-6	15,487	-0.04%
2020/06/30	60	19.27	38	19.57	19.10	22	14,947	0.15%
2020/06/29	19	17.72	51	18.03	18.60	-32	13,696	-0.23%
2020/06/24	133	17.12	90.3	16.97	16.95	42.7	12,431	0.34%	大買/
2020/06/23	3	16.75	14	16.75	16.75	-11	11,004	-0.10%
2020/06/22	31	14.93	22.2	14.98	15.25	8.8	10,870	0.08%
2020/06/19	36	14.38	2	14.65	13.90	34	10,806	0.31%
2020/06/18	18	14.85	51	14.74	14.60	-33	10,561	-0.31%
2020/06/17	2	15.08	11	15.16	15.00	-9	10,446	-0.09%
2020/06/16	12	14.77	35	14.74	14.60	-23	10,201	-0.23%
2020/06/15	3	14.25	109.6	14.33	14.00	-106.6	10,081	-1.06%	大賣/鉅額交易
2020/06/12	36	13.75	11	14.11	14.10	25	9,988	0.25%
2020/06/11	26	14.65	22	14.99	14.45	4	9,849	0.04%
2020/06/10	55	14.79	32	14.86	14.55	23	9,647	0.24%
2020/06/09	93	15.66	29	15.80	15.50	64	9,516	0.67%
2020/06/08	33	15.69	8	15.99	16.15	25	9,108	0.27%
2020/06/05	81	14.42	76.3	14.69	15.05	4.7	8,245	0.06%
2020/06/04	10	13.61	58.5	13.79	14.15	-48.5	7,140	-0.68%
2020/06/03	0	0.00	1.1	12.94	12.90	-1.1	6,831	-0.02%
2020/06/02	0	0.00	1	12.65	12.75	-1	6,776	-0.01%
2020/06/01	4	12.89	2	13.00	12.85	2	6,864	0.03%
2020/05/28	0	0.00	10	12.30	12.25	-10	6,794	-0.15%
2020/05/26	0	0.00	1	12.75	12.45	-1	6,830	-0.01%
2020/05/25	3	12.20	7	12.36	12.55	-4	6,754	-0.06%
2020/05/21	2	12.70	0	0.00	12.65	2	6,755	0.03%
2020/05/19	3	12.60	0	0.00	12.55	3	6,732	0.04%
2020/05/18	2	12.70	2	12.60	12.55	0	6,728	0.00%
2020/05/15	38	12.82	14.3	12.57	12.50	23.7	6,722	0.35%
2020/05/14	39	13.64	78	13.75	13.10	-39	6,607	-0.59%
2020/05/12	0	0.00	5	12.64	12.55	-5	6,559	-0.08%
2020/05/08	2	12.65	2	12.60	12.55	0	6,537	0.00%
2020/05/07	3	12.75	4	12.73	12.70	-1	6,518	-0.02%
2020/05/05	10	13.05	0	0.00	12.65	10	6,448	0.16%
2020/05/04	12	13.04	26	13.10	12.85	-14	6,360	-0.22%
2020/04/30	3	12.35	0	0.00	12.20	3	6,091	0.05%
2020/04/28	0	0.00	52	12.19	12.05	-52	6,094	-0.85%
2020/04/24	2	12.10	35	12.01	12.15	-33	6,255	-0.53%
2020/04/22	37	11.00	5	11.33	11.60	32	6,351	0.50%
2020/04/21	20	11.45	7	11.80	11.20	13	6,346	0.20%
2020/04/17	20	12.30	0	0.00	11.65	20	6,396	0.31%
2020/04/16	2	12.50	2	12.33	12.30	0	6,288	0.00%
2020/04/15	0	0.00	1	12.50	12.50	-1	6,255	-0.02%
2020/04/14	0	0.00	2	12.45	12.45	-2	6,240	-0.03%
2020/04/13	1	12.35	6	12.35	12.15	-5	6,138	-0.08%
2020/04/10	0	0.00	10	12.10	12.30	-10	6,114	-0.16%
2020/04/09	1	12.00	1	12.25	11.85	0	6,179	0.00%
2020/04/08	2	12.15	1	11.75	12.05	1	6,266	0.02%
2020/04/07	0	11.70	0	0.00	11.70	0	6,267	0.00%
2020/04/06	0	0.00	10	11.55	11.60	-10	6,251	-0.16%
2020/03/31	10	11.65	10	11.55	11.70	0	6,182	0.00%
2020/03/30	5	10.90	0	0.00	10.95	5	6,045	0.08%
2020/03/26	0	0.00	10	10.20	10.50	-10	6,044	-0.17%
2020/03/25	10	10.30	1	10.35	10.50	9	6,039	0.15%
2020/03/24	2	9.98	1	10.10	10.00	1	5,977	0.02%
2020/03/23	0	0.00	3	9.41	9.48	-3	5,916	-0.05%
2020/03/20	3	8.83	69.8	8.71	8.88	-66.8	5,850	-1.14%
2020/03/19	60	8.33	0	0.00	8.08	60	5,853	1.03%
2020/03/17	40	9.11	50	9.55	9.17	-10	5,669	-0.18%
2020/03/16	4	10.00	1	10.35	9.89	3	5,615	0.05%
2020/03/13	51	10.03	20	10.35	10.30	31	5,604	0.55%
2020/03/12	11	11.25	2	11.15	11.10	9	5,349	0.17%
2020/03/11	6	11.98	0	0.00	11.95	6	5,250	0.11%
2020/03/10	1	12.05	2	11.90	12.15	-1	5,260	-0.02%
2020/03/09	1	12.70	0	0.00	12.25	1	5,203	0.02%
2020/03/06	1	12.90	1	12.95	12.90	0	5,145	0.00%
2020/03/05	5	13.22	2	13.10	13.15	3	5,204	0.06%
2020/03/03	1	12.95	0	0.00	12.85	1	5,109	0.02%
2020/03/02	10	12.65	0	0.00	12.65	10	5,196	0.19%
2020/02/27	20	13.00	4	13.03	12.80	16	5,504	0.29%
2020/02/26	0	0.00	1	13.65	13.55	-1	5,659	-0.02%
2020/02/25	21	13.55	0	0.00	13.60	21	5,629	0.37%
2020/02/24	21	13.80	15	13.71	13.70	6	5,608	0.11%
2020/02/21	12	14.11	35	14.15	14.05	-23	5,540	-0.42%
2020/02/20	10	14.25	10	14.25	14.15	0	5,523	0.00%
2020/02/19	0	0.00	1	14.10	14.15	-1	5,561	-0.02%
2020/02/18	0	0.00	1	14.05	14.05	-1	5,497	-0.02%
2020/02/17	0	0.00	18	14.03	14.05	-18	5,418	-0.33%
2020/02/14	4	14.33	0	0.00	14.15	4	5,363	0.07%
2020/02/13	125	13.96	116.1	13.98	14.55	8.9	5,129	0.17%	大買/大賣/
2020/02/12	0	0.00	10	13.60	13.60	-10	4,669	-0.21%
2020/02/11	10	13.60	0	0.00	13.65	10	4,647	0.22%
2020/02/10	1	13.60	0.1	13.50	13.60	0.9	4,639	0.02%
2020/02/06	1	13.65	3	13.55	13.65	-2	4,629	-0.04%
2020/02/05	22	13.48	2	13.38	13.35	20	4,577	0.44%
2020/02/03	0	0.00	1	13.75	13.35	-1	4,505	-0.02%
2020/01/30	10	13.80	1	13.75	13.65	9	4,365	0.21%
2020/01/17	0	0.00	5	14.30	14.30	-5	4,082	-0.12%
2020/01/14	1	13.90	7	13.99	14.00	-6	3,881	-0.15%
2020/01/13	0	0.00	11	13.67	13.80	-11	3,806	-0.29%
2020/01/10	14	13.61	0	0.00	13.60	14	3,748	0.37%
2020/01/09	2	13.60	0	0.00	13.65	2	3,725	0.05%
2020/01/08	0	0.00	89	13.31	13.30	-89	3,694	-2.41%
2020/01/07	1	13.45	2	13.60	13.45	-1	3,619	-0.03%
2020/01/03	1	13.70	14	13.68	13.70	-13	3,537	-0.37%
2020/01/02	1	13.65	29	13.56	13.65	-28	3,406	-0.82%
2019/12/31	0	0.00	25	13.14	13.30	-25	3,260	-0.77%
2019/12/30	0	0.00	4	13.10	13.00	-4	3,167	-0.13%
2019/12/27	0	0.00	3	13.05	13.00	-3	3,153	-0.10%
2019/12/26	5	13.05	6.1	13.00	12.95	-1.1	3,161	-0.03%
2019/12/25	1	13.00	1	12.95	12.95	0	3,265	0.00%
2019/12/24	10	13.00	1	12.95	12.90	9	3,440	0.26%
2019/12/23	50	13.10	2	13.00	13.00	48	3,432	1.40%
2019/12/20	0	0.00	11	13.06	13.05	-11	3,363	-0.33%
2019/12/19	0	0.00	7	12.89	12.90	-7	3,348	-0.21%
2019/12/18	0	0.00	0.3	12.80	12.90	-0.3	3,357	-0.01%
2019/12/17	0	0.00	9	12.88	12.90	-9	3,357	-0.27%
2019/12/16	1	12.85	0	0.00	12.90	1	3,358	0.03%
2019/12/12	3	12.78	0	0.00	12.70	3	3,258	0.09%
2019/12/11	0	0.00	10	12.82	12.85	-10	3,243	-0.31%
2019/12/10	3	12.77	305	13.02	12.85	-302	3,222	-9.37%	大賣/鉅額交易
2019/12/06	0	0.00	1	12.60	12.55	-1	3,142	-0.03%
2019/12/03	0	0.00	19	12.60	12.55	-19	3,175	-0.60%
2019/12/02	112	12.61	0	0.00	12.50	112	3,191	3.51%	大買/鉅額交易
2019/11/29	0	0.00	20	12.70	12.70	-20	3,138	-0.64%
2019/11/28	0	0.00	12	13.07	12.90	-12	3,132	-0.38%
2019/11/27	99	12.96	20	13.03	12.95	79	3,090	2.56%
2019/11/26	320	13.16	150	13.02	12.90	170	3,041	5.59%	大買/大賣/鉅額交易
2019/11/25	23	12.97	14.4	13.20	13.25	8.6	2,711	0.32%
2019/11/18	3	12.23	0	0.00	12.20	3	2,715	0.11%
2019/11/15	0	0.00	2	12.00	12.00	-2	2,654	-0.08%
2019/11/14	1	12.05	1	12.05	11.90	0	2,676	0.00%
2019/11/13	0	0.00	1	11.90	12.05	-1	2,682	-0.04%
2019/11/12	0	0.00	1	11.85	11.90	-1	2,689	-0.04%
2019/11/08	0	0.00	0	11.90	11.90	0	2,740	0.00%
2019/11/01	0	0.00	1	11.85	11.90	-1	2,798	-0.04%
2019/10/29	0	0.00	2	12.13	12.10	-2	2,909	-0.07%
2019/10/25	2	12.03	20	12.00	12.10	-18	2,983	-0.60%
2019/10/16	3	12.13	0	0.00	12.15	3	3,383	0.09%
2019/10/15	0	0.00	2	11.85	11.95	-2	3,390	-0.06%
2019/10/07	15	11.62	10	11.60	11.60	5	3,439	0.15%
2019/10/04	5	11.70	10	11.70	11.70	-5	3,446	-0.15%
2019/09/27	1	12.30	5	12.50	12.15	-4	3,575	-0.11%
2019/09/24	10	12.40	0	0.00	12.30	10	3,400	0.29%
2019/09/19	11	12.24	0	0.00	12.10	11	3,357	0.33%
2019/09/18	15	12.25	0	0.00	12.25	15	3,375	0.44%
2019/09/17	0	0.00	24	12.20	12.15	-24	3,382	-0.71%
2019/09/16	24	12.30	0	0.00	12.30	24	3,415	0.70%
2019/09/12	0	0.00	31	12.45	12.45	-31	3,439	-0.90%
2019/09/11	35	12.52	15	12.62	12.35	20	3,490	0.57%
2019/09/10	10	12.70	0	0.00	12.70	10	3,478	0.29%
2019/09/09	1	12.95	5	13.10	12.90	-4	3,519	-0.11%
2019/09/06	1	12.85	27	12.96	12.90	-26	3,534	-0.74%
2019/09/05	20	12.90	0	0.00	12.80	20	3,761	0.53%
2019/09/03	0	0.00	3	12.85	12.85	-3	3,932	-0.08%
2019/08/30	5	12.60	0	0.00	12.65	5	3,891	0.13%
2019/08/29	30	12.43	0	0.00	12.35	30	3,850	0.78%
2019/08/28	0	0.00	8	12.08	12.25	-8	3,788	-0.21%
2019/08/26	0	0.00	5	12.10	11.95	-5	3,792	-0.13%
2019/08/23	0	0.00	4	12.35	12.35	-4	3,789	-0.11%
2019/08/21	23	12.70	31	12.64	12.70	-8	3,854	-0.21%
2019/08/20	2	12.50	0	0.00	12.30	2	3,713	0.05%
2019/08/19	14	12.33	0	0.00	12.40	14	3,717	0.38%
2019/08/12	10	12.20	20	12.44	12.55	-10	3,946	-0.25%
2019/08/08	1	12.15	0	0.00	12.15	1	4,011	0.02%
2019/08/07	20	12.30	6	12.15	12.20	14	4,103	0.34%
2019/08/06	4	11.70	0	0.00	12.20	4	4,258	0.09%
2019/08/05	3	12.30	0	0.00	12.00	3	4,550	0.07%
2019/08/02	2	12.60	0	0.00	12.65	2	4,635	0.04%
2019/07/31	0	0.00	1	13.20	13.20	-1	4,987	-0.02%
2019/07/30	558	13.25	5	13.25	13.15	553	5,084	10.88%	大買/鉅額交易
2019/07/29	7	13.31	0	0.00	13.30	7	5,217	0.13%
2019/07/26	5	13.40	1	13.30	13.30	4	5,509	0.07%
2019/07/25	0	0.00	50	13.36	13.35	-50	6,143	-0.81%
2019/07/24	10	13.00	0	0.00	13.05	10	6,117	0.16%
2019/07/23	5	13.10	0	0.00	12.90	5	6,202	0.08%
2019/07/22	1	12.95	0	0.00	13.00	1	6,357	0.02%
2019/07/19	5	12.80	100	12.85	12.90	-95	6,437	-1.48%
2019/07/18	184	12.84	2	12.90	12.70	182	6,607	2.75%	大買/鉅額交易
2019/07/17	89	12.80	10.3	12.85	12.80	78.7	6,612	1.19%
2019/07/15	5	13.00	0	0.00	12.90	5	6,835	0.07%
2019/07/12	0	0.00	3.7	13.06	13.00	-3.7	7,181	-0.05%
2019/07/11	2	13.05	0	0.00	13.05	2	7,279	0.03%
2019/07/10	0	0.00	2	12.85	12.85	-2	7,372	-0.03%
2019/07/08	8	13.11	10	13.25	13.10	-2	7,410	-0.03%
2019/07/05	24	13.27	115	13.32	13.20	-91	7,475	-1.22%	大賣/
2019/07/04	3.1	12.75	100	12.80	12.75	-96.9	7,287	-1.33%
2019/07/01	5	12.75	0	0.00	12.75	5	7,445	0.07%
2019/06/25	10	12.65	0	0.00	12.50	10	7,759	0.13%
2019/06/24	0	0.00	1	12.70	12.60	-1	7,881	-0.01%
2019/06/21	0	0.00	5	12.70	12.75	-5	7,919	-0.06%
2019/06/20	1	12.60	84	12.68	12.70	-83	7,947	-1.04%
2019/06/19	6	12.53	134	12.57	12.55	-128	8,085	-1.58%	大賣/鉅額交易
2019/06/18	5	12.30	1	12.40	12.15	4	8,539	0.05%
2019/06/17	0	0.00	5	12.60	12.50	-5	8,592	-0.06%
2019/06/14	1	12.50	1	12.50	12.55	0	8,886	0.00%
2019/06/13	62	12.57	127	12.73	12.55	-65	8,966	-0.72%	大賣/
2019/06/12	2	12.15	179	12.29	12.40	-177	8,724	-2.03%	大賣/鉅額交易
2019/06/11	0	0.00	50	11.90	11.90	-50	8,702	-0.57%
2019/06/10	0.3	11.75	30	11.75	11.75	-29.7	8,839	-0.34%
2019/06/05	1	11.75	0	0.00	11.70	1	8,878	0.01%
2019/06/03	0	0.00	10	11.50	11.60	-10	8,925	-0.11%
2019/05/30	10	11.60	58	11.60	11.70	-48	9,090	-0.53%
2019/05/27	3	11.47	0	0.00	11.40	3	9,048	0.03%
2019/05/24	5	11.65	0	0.00	11.50	5	9,051	0.06%
2019/05/23	63	11.47	0.1	11.45	11.45	62.9	9,128	0.69%
2019/05/21	1	11.65	0	0.00	11.80	1	9,195	0.01%
2019/05/20	15	11.52	0	0.00	11.50	15	9,185	0.16%
2019/05/16	10	12.35	0	0.00	11.85	10	9,242	0.11%
2019/05/15	12	12.40	0	0.00	12.35	12	9,614	0.12%
2019/05/14	2	12.10	2	12.00	12.15	0	9,640	0.00%
2019/05/13	37	12.58	60	13.02	12.30	-23	9,585	-0.24%
2019/05/10	2	13.80	30	13.80	13.55	-28	9,281	-0.30%
2019/05/09	0	0.00	27	14.25	13.70	-27	9,211	-0.29%
2019/05/08	10	14.60	90	14.36	14.35	-80	8,996	-0.89%
2019/05/07	25	15.00	0	0.00	14.75	25	8,883	0.28%
2019/05/06	4	14.95	14	15.29	14.90	-10	8,966	-0.11%
2019/05/03	4	15.35	6	15.06	15.40	-2	8,773	-0.02%
2019/05/02	12	15.16	36	15.16	15.05	-24	8,496	-0.28%
2019/04/26	6	14.25	15	14.55	14.40	-9	7,745	-0.12%
2019/04/25	0	0.00	10	14.23	14.35	-10	7,529	-0.13%
2019/04/24	31	14.37	27	14.57	14.10	4	7,564	0.05%
2019/04/23	5	14.25	12	14.24	14.20	-7	7,833	-0.09%
2019/04/22	10	13.93	0	0.00	14.20	10	7,773	0.13%
2019/04/19	15	13.75	17	13.76	13.80	-2	7,779	-0.03%
2019/04/18	33	13.98	34	14.10	13.55	-1	8,125	-0.01%
2019/04/17	3	13.85	15	13.82	13.85	-12	8,543	-0.14%
2019/04/16	0	0.00	37	13.70	13.70	-37	8,497	-0.44%
2019/04/15	14	13.39	12	13.41	13.40	2	8,485	0.02%
2019/04/12	0	0.00	15	13.50	13.40	-15	8,563	-0.18%
2019/04/11	17	13.65	15	13.70	13.65	2	8,640	0.02%
2019/04/10	1	13.60	0	0.00	13.65	1	8,791	0.01%
2019/04/08	18	13.64	5	13.71	13.65	13	10,077	0.13%
2019/04/02	1	13.60	1	13.55	13.50	0	10,095	0.00%
2019/04/01	6	13.75	21	13.65	13.60	-15	10,052	-0.15%
2019/03/29	2	13.40	40	13.40	13.45	-38	9,835	-0.39%
2019/03/28	50	13.35	10	13.40	13.35	40	9,829	0.41%
2019/03/27	12	13.62	2	13.95	13.50	10	9,776	0.10%
2019/03/26	50	13.70	0	0.00	13.60	50	9,659	0.52%
2019/03/25	0	0.00	1	13.45	13.45	-1	9,617	-0.01%
2019/03/22	300	13.90	60	14.04	13.80	240	9,594	2.50%	大買/鉅額交易
2019/03/21	39	14.15	379	14.16	14.00	-340	9,456	-3.60%	大賣/鉅額交易
2019/03/20	1	13.60	6	13.41	13.50	-5	9,009	-0.06%
2019/03/19	112	13.56	108	13.72	13.40	4	9,052	0.04%	大買/大賣/
2019/03/14	5	13.20	5	13.41	13.10	0	9,366	0.00%
2019/03/13	20	13.15	31	13.00	13.15	-11	9,268	-0.12%
2019/03/12	0	0.00	100	13.10	13.00	-100	9,091	-1.10%
2019/03/07	15	13.00	0	0.00	12.85	15	9,079	0.17%
2019/03/06	0	0.00	2	13.08	13.05	-2	9,066	-0.02%
2019/03/05	6	13.22	11	13.29	13.15	-5	9,057	-0.06%
2019/03/04	0	0.00	1	13.10	13.10	-1	8,887	-0.01%
2019/02/26	36	12.92	0	0.00	12.85	36	8,866	0.41%
2019/02/25	38	13.00	0	0.00	13.00	38	8,859	0.43%
2019/02/22	2	13.15	40	13.25	13.15	-38	8,853	-0.43%
2019/02/21	22	13.08	11	13.18	12.90	11	8,753	0.13%
2019/02/20	0	0.00	2	13.00	12.90	-2	8,629	-0.02%
2019/02/19	36	13.03	20	13.15	12.85	16	8,593	0.19%
2019/02/18	2	12.90	14	12.92	12.85	-12	8,521	-0.14%
2019/02/15	105	13.06	1	13.05	13.10	104	8,447	1.23%	大買/鉅額交易
2019/02/14	22	13.53	117	13.36	13.20	-95	8,325	-1.14%	大賣/
2019/02/13	0	0.00	5	13.00	13.00	-5	7,857	-0.06%
2019/02/12	7	12.69	29	12.57	12.70	-22	7,717	-0.29%
2019/02/11	0	12.20	1	12.35	12.25	-1	7,616	-0.01%
2019/01/30	20	12.28	0	0.00	12.20	20	7,617	0.26%
2019/01/29	1	12.40	1	12.40	12.30	0	7,570	0.00%
2019/01/25	3	12.58	1	12.60	12.65	2	7,461	0.03%
2019/01/21	0	0.00	3	12.40	12.35	-3	7,129	-0.04%
2019/01/17	13	12.58	0	0.00	12.45	13	7,081	0.18%
2019/01/16	6	12.36	6	12.28	12.50	0	7,001	0.00%
2019/01/15	454	12.78	456	13.00	12.55	-2	6,863	-0.03%	大買/大賣/
2019/01/14	8	12.66	0	0.00	12.70	8	6,417	0.12%
2019/01/11	36	12.75	36	13.05	12.60	0	6,353	0.00%
2019/01/10	1,023	12.90	323.7	13.25	12.95	699.4	6,139	11.39%	大買/大賣/鉅額交易
2019/01/09	6	13.12	735	13.16	13.10	-729	5,724	-12.74%	大賣/鉅額交易
2019/01/08	20	11.90	1.1	11.90	12.00	19	4,922	0.38%
2019/01/07	0	0.00	3	12.08	11.95	-3	4,858	-0.06%
2019/01/04	1	12.10	20	12.00	12.00	-19	4,802	-0.40%
2019/01/03	3	11.95	3	11.87	11.90	0	4,804	0.00%
2019/01/02	5	12.18	12	12.18	12.05	-7	4,712	-0.15%
2018/12/28	12	12.14	2	11.93	12.05	10	4,475	0.22%
2018/12/27	101	11.56	158	11.76	12.20	-57	3,741	-1.52%	大買/大賣/
2018/12/25	20	10.94	5	10.95	10.90	15	3,041	0.49%
2018/12/22	0	0.00	20	10.90	10.90	-20	3,032	-0.66%
2018/12/21	17	10.83	30	10.92	10.85	-13	3,065	-0.42%
2018/12/20	20	11.19	6	11.00	11.00	14	3,120	0.45%
2018/12/19	35	11.46	17	11.36	11.35	18	3,087	0.58%
2018/12/17	8	11.72	0	0.00	11.50	8	3,041	0.26%
2018/12/14	1	11.50	0	0.00	11.50	1	3,015	0.03%
2018/12/12	0	0.00	9	12.15	11.95	-9	2,954	-0.30%
2018/12/11	1	11.75	10	12.06	11.80	-9	2,826	-0.32%
2018/12/10	141	11.90	124	12.36	11.80	17	2,730	0.62%	大買/大賣/
2018/12/07	19	11.52	62	11.49	11.80	-43	2,268	-1.90%
2018/12/06	22	10.77	2	10.75	10.75	20	2,024	0.99%
2018/12/05	0	0.00	10	11.50	11.30	-10	2,003	-0.50%
2018/12/04	0	0.00	50	11.50	11.50	-50	2,041	-2.45%
2018/12/03	1	11.30	0	0.00	11.30	1	2,027	0.05%
2018/11/22	2	11.10	0	0.00	10.80	2	2,011	0.10%
2018/11/16	0	0.00	10	10.55	10.55	-10	2,013	-0.50%
2018/11/12	0	0.00	1	10.35	10.25	-1	2,064	-0.05%
2018/11/07	0	0.00	4	10.30	10.45	-4	2,134	-0.19%
2018/11/05	0	0.00	1	10.20	10.15	-1	2,322	-0.04%
2018/10/29	0	0.00	10	9.70	9.72	-10	2,619	-0.38%
2018/10/12	5	9.50	30	9.90	10.00	-25	3,625	-0.69%
2018/10/11	40	9.58	10	9.60	9.51	30	3,709	0.81%
2018/10/09	10	10.50	0	0.00	10.55	10	3,635	0.28%
2018/10/05	35	10.95	0	0.00	10.85	35	3,693	0.95%
2018/10/03	20	11.53	0	0.00	11.45	20	3,705	0.54%
2018/10/01	40	11.65	0	0.00	11.65	40	3,821	1.05%
2018/09/28	40	11.61	0	0.00	11.65	40	3,878	1.03%
2018/09/27	20	11.65	35	11.57	11.65	-15	3,936	-0.38%
2018/09/20	25	11.19	0	0.00	11.15	25	4,146	0.60%
2018/09/19	25	11.34	0	0.00	11.25	25	4,176	0.60%
2018/09/17	30	11.18	0	0.00	11.20	30	4,953	0.61%
2018/09/13	10	11.10	0	0.00	11.10	10	5,298	0.19%
2018/09/12	25	11.02	0	0.00	11.10	25	5,387	0.46%
2018/09/11	10	11.10	0	0.00	11.15	10	5,616	0.18%
2018/09/10	90	11.19	0	0.00	11.10	90	5,833	1.54%
2018/09/07	30	11.35	0	0.00	11.45	30	5,922	0.51%
2018/09/06	15	11.90	10	11.95	11.85	5	6,068	0.08%
2018/08/31	0	0.00	40	12.10	12.15	-40	6,757	-0.59%
2018/08/29	0	0.00	15	12.10	12.00	-15	7,542	-0.20%
2018/08/16	10	11.50	0	0.00	11.55	10	11,452	0.09%
2018/08/15	20	11.63	0	0.00	11.50	20	11,468	0.17%
2018/08/13	5	11.70	18	12.00	11.70	-13	11,519	-0.11%
2018/08/10	6	12.56	10	12.45	12.40	-4	11,489	-0.03%
2018/08/09	24	12.80	0	0.00	12.65	24	11,474	0.21%
2018/08/08	0	0.00	10	12.70	12.65	-10	11,517	-0.09%
2018/08/07	21	12.97	8	12.94	12.90	13	11,535	0.11%
2018/08/03	10	13.55	0	0.00	13.70	10	11,680	0.09%
2018/08/02	20	13.65	12	13.95	13.55	8	11,713	0.07%
2018/08/01	0	0.00	20	13.90	13.80	-20	11,702	-0.17%
2018/07/31	25	13.95	0	0.00	13.85	25	11,793	0.21%
2018/07/30	0	0.00	48	13.95	13.90	-48	11,765	-0.41%
2018/07/27	12	14.03	45	14.09	13.95	-33	11,709	-0.28%
2018/07/26	67	14.27	31	14.27	14.15	36	11,777	0.31%
2018/07/25	0	0.00	2	13.50	13.75	-2	11,423	-0.02%
2018/07/24	1	13.55	0	0.00	13.55	1	11,391	0.01%
2018/07/23	29	13.52	17	13.57	13.45	12	11,384	0.11%
2018/07/20	10	14.20	45	14.17	13.80	-35	11,348	-0.31%
2018/07/19	5	13.60	8	13.91	14.10	-3	11,148	-0.03%
2018/07/18	8	13.51	10	13.75	13.55	-2	11,136	-0.02%
2018/07/17	15	13.40	0	0.00	13.20	15	11,029	0.14%
2018/07/13	0	0.00	5	13.60	13.45	-5	10,974	-0.05%
2018/07/12	1	13.20	1	13.10	13.20	0	10,896	0.00%
2018/07/10	0	0.00	5	13.60	13.55	-5	10,881	-0.05%
2018/07/06	15	13.03	5	13.40	13.40	10	10,787	0.09%
2018/07/05	14	13.32	0	0.00	13.05	14	10,751	0.13%
2018/07/04	0	0.00	5	14.00	13.55	-5	10,676	-0.05%
2018/07/03	6	13.73	0	0.00	13.50	6	10,551	0.06%
2018/07/02	5	13.70	21	13.96	13.65	-16	10,540	-0.15%
2018/06/29	2	14.05	25	13.90	13.90	-23	10,606	-0.22%
2018/06/28	5	13.70	5	13.85	13.65	0	10,542	0.00%
2018/06/27	20	13.73	50	13.76	13.85	-30	10,492	-0.29%
2018/06/26	30	13.58	92	13.68	13.70	-62	10,414	-0.60%
2018/06/25	152	13.31	687	13.26	13.30	-535	9,758	-5.48%	大買/大賣/鉅額交易
2018/06/22	16	14.53	0	0.00	14.25	16	9,550	0.17%
2018/06/21	32	14.75	10	14.80	14.70	22	9,443	0.23%
2018/06/20	65	14.62	36	14.83	14.90	29	9,372	0.31%
2018/06/19	31	14.91	25	15.09	14.95	6	9,163	0.07%
2018/06/15	20	14.70	7	14.76	14.95	13	9,080	0.14%
2018/06/14	18	14.64	25	14.90	14.65	-7	8,974	-0.08%
2018/06/13	16	14.60	0	0.00	14.35	16	8,788	0.18%
2018/06/12	10	14.80	0	0.00	14.80	10	8,634	0.12%
2018/06/11	35	15.16	3	15.18	15.20	32	8,501	0.38%
2018/06/08	32	14.87	1	15.00	14.95	31	8,273	0.37%
2018/06/07	31	15.09	27	15.23	15.05	4	8,130	0.05%
2018/06/06	2	15.00	13	15.17	15.40	-11	7,829	-0.14%
2018/06/05	33	14.84	29	15.11	14.70	4	7,543	0.05%
2018/06/04	9	15.31	5	15.00	15.35	4	7,316	0.05%
2018/06/01	35	14.64	5	14.90	14.60	30	6,950	0.43%
2018/05/31	8	15.43	3.6	15.55	15.10	4.4	6,711	0.07%
2018/05/30	0	0.00	25	14.40	14.80	-25	5,943	-0.42%
2018/05/29	23	14.40	55	14.78	14.70	-32	5,542	-0.58%
2018/05/28	40	13.42	40	13.55	13.75	0	4,475	0.00%
2018/05/24	17	12.45	0	0.00	12.40	17	3,834	0.44%
2018/05/23	5	12.45	0	0.00	12.35	5	3,886	0.13%
2018/05/22	0	0.00	5	12.60	12.35	-5	3,857	-0.13%
2018/05/18	7	12.36	5	12.50	12.25	2	3,959	0.05%
2018/05/17	30	12.35	0	0.00	12.40	30	3,962	0.76%
2018/05/16	0	0.00	2	12.40	12.25	-2	3,909	-0.05%
2018/05/14	0	0.00	9	12.20	12.25	-9	3,949	-0.23%
2018/05/11	17	11.99	5	12.20	11.95	12	3,894	0.31%
2018/05/09	50	11.64	0	0.00	11.65	50	3,801	1.32%
2018/05/08	9	11.75	30	11.50	11.65	-21	3,953	-0.53%
2018/05/02	20	10.98	0.2	10.90	10.95	19.8	3,881	0.51%
2018/04/26	20	10.95	1	11.30	10.90	19	4,139	0.46%
2018/04/25	0	0.00	1	11.25	11.15	-1	4,195	-0.02%
2018/04/24	5	11.25	5	11.40	11.25	0	4,402	0.00%
2018/04/23	0	0.00	5	11.15	11.10	-5	4,370	-0.11%
2018/04/17	16	11.01	0	0.00	10.95	16	4,980	0.32%
2018/04/16	40	11.28	0	0.00	11.20	40	5,326	0.75%
2018/04/09	41	11.54	0	0.00	11.40	41	7,521	0.55%
2018/04/02	19	11.45	0	0.00	11.50	19	7,518	0.25%
2018/03/31	20	11.35	0	0.00	11.40	20	7,419	0.27%
2018/03/30	20	11.45	0	0.00	11.40	20	7,397	0.27%
2018/03/28	10	11.29	0	0.00	11.25	10	7,342	0.14%
2018/03/27	30	11.40	0	0.00	11.30	30	7,335	0.41%
2018/03/23	10	11.10	0	0.00	11.15	10	7,383	0.14%
2018/03/22	30	11.60	0	0.00	11.55	30	7,359	0.41%
2018/03/21	40	11.69	77	11.54	11.60	-37	7,332	-0.50%
2018/03/20	50	11.45	40	11.40	11.40	10	7,201	0.14%
2018/03/19	80	11.74	53	11.75	11.70	27	7,168	0.38%
2018/03/15	10	11.95	0	0.00	11.90	10	7,164	0.14%
2018/03/14	60	11.98	20	11.85	12.00	40	7,265	0.55%
2018/03/13	100	11.90	0	0.00	11.85	100	7,252	1.38%
2018/03/09	5	11.80	5	12.05	11.80	0	7,196	0.00%
2018/03/08	0	0.00	5	11.80	11.65	-5	7,025	-0.07%
2018/03/07	0	0.00	50	11.30	11.30	-50	6,963	-0.72%
2018/03/06	0	0.00	165	11.56	11.45	-165	6,981	-2.36%	大賣/鉅額交易
2018/03/05	2	11.35	0	0.00	11.25	2	7,105	0.03%
2018/02/27	3	11.60	5	11.60	11.40	-2	7,166	-0.03%
2018/02/23	0	0.00	5	11.45	11.40	-5	7,145	-0.07%
2018/02/22	10	11.20	0	0.00	11.20	10	7,097	0.14%
2018/02/21	0	0.00	20	11.45	11.30	-20	7,163	-0.28%
2018/02/06	30	10.78	0	0.00	10.85	30	6,946	0.43%
2018/01/31	0	0.00	3	12.70	13.05	-3	6,776	-0.04%
2018/01/30	60	12.65	0	0.00	12.65	60	6,614	0.91%
2018/01/29	50	12.65	2	12.60	12.60	48	6,553	0.73%
2018/01/22	70	12.42	1	12.60	12.60	69	6,293	1.10%
2018/01/18	0	0.00	23.1	12.81	12.50	-23.1	6,271	-0.37%
2018/01/17	1.1	12.40	0	0.00	12.45	1.1	6,067	0.02%
2018/01/16	22	12.40	2	12.45	12.40	20	5,996	0.33%
2018/01/15	22	12.75	1	12.25	12.20	21	5,924	0.35%
2018/01/12	0	0.00	5	13.10	12.80	-5	5,731	-0.09%
2018/01/11	2	12.80	1.3	12.95	12.95	0.7	5,662	0.01%
2018/01/10	13	13.12	21	13.31	13.05	-8	5,506	-0.15%
2018/01/09	5	12.80	0	0.00	12.80	5	5,365	0.09%
2018/01/08	27	13.23	100	13.16	13.15	-73	5,139	-1.42%
2018/01/05	4	11.95	43	12.10	12.80	-39	4,280	-0.91%
2018/01/04	6	11.63	34	11.71	11.65	-28	3,617	-0.77%